1. HOME >
  2. 株価時系列 >
  3. 2449 >
  4. 2021年

2449 (株)プラップジャパン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1321,1421,1321,1421,0001,142
2021-12-291,1811,1811,1451,1456001,145
2021-12-28---1,151-1,151
2021-12-271,1671,1671,1511,1514,0001,151
2021-12-241,1701,1701,1371,1379001,137
2021-12-231,1481,1501,1481,1505001,150
2021-12-221,1501,1501,1401,1487001,148
2021-12-211,1201,1201,1201,1201,0001,120
2021-12-201,1501,1501,1431,1436001,143
2021-12-171,1401,1501,1401,1502001,150
2021-12-161,1491,1691,1491,1506001,150
2021-12-151,2001,2001,1491,1492,3001,149
2021-12-141,2001,2001,2001,2008001,200
2021-12-13---1,210-1,210
2021-12-10---1,210-1,210
2021-12-091,2101,2101,2101,2102,2001,210
2021-12-081,1881,1881,1881,1881001,188
2021-12-071,1871,2061,1871,2065001,206
2021-12-061,2001,2131,1881,2135001,213
2021-12-031,1871,2171,1871,2172001,217
2021-12-021,2001,2171,1871,2024001,202
2021-12-011,1901,2201,1901,2084001,208
2021-11-301,2041,2071,2041,2072001,207
2021-11-291,2501,2501,2041,2041,3001,204
2021-11-261,2551,2551,2551,2555001,255
2021-11-251,2181,2391,2181,2258001,225
2021-11-241,2281,2281,2141,2144001,214
2021-11-221,2311,2311,2091,2093001,209
2021-11-191,2371,2371,2161,2314001,231
2021-11-181,2161,2161,2081,2082001,208
2021-11-171,2061,2161,2061,2161,1001,216
2021-11-16---1,214-1,214
2021-11-151,2161,2161,2141,2144001,214
2021-11-121,2021,2131,1831,2131,1001,213
2021-11-111,2731,2731,2091,2301,7001,230
2021-11-101,2581,2581,2581,2582001,258
2021-11-091,2591,2591,2591,2591001,259
2021-11-081,2651,2671,2621,2624001,262
2021-11-051,2751,2801,2751,2808001,280
2021-11-04---1,286-1,286
2021-11-021,2861,2861,2861,2864001,286
2021-11-011,2791,2851,2711,2801,8001,280
2021-10-291,3051,3091,2981,3094001,309
2021-10-281,3051,3051,3051,3051001,305
2021-10-271,3001,3001,2971,2972001,297
2021-10-26---1,318-1,318
2021-10-251,3001,3251,3001,3185001,318
2021-10-221,3041,3041,3041,3042001,304
2021-10-211,3041,3041,3041,3041001,304
2021-10-201,3041,3041,3041,3042001,304
2021-10-19---1,300-1,300
2021-10-181,3161,3221,2891,3006,0001,300
2021-10-151,3201,3891,3181,3834,3001,383
2021-10-141,3401,3401,3111,3115001,311
2021-10-13---1,320-1,320
2021-10-121,3201,3201,3201,3201001,320
2021-10-111,3251,3351,3251,3353001,335
2021-10-081,3351,3361,3171,3232,3001,323
2021-10-071,3261,3381,3261,3386001,338
2021-10-061,3251,3261,3251,3263001,326
2021-10-051,3151,3251,3151,3254001,325
2021-10-041,3151,3151,3121,3122001,312
2021-10-011,3231,3401,3211,3211,1001,321
2021-09-301,3231,3231,3231,3231001,323
2021-09-291,3261,3321,3211,3321,5001,332
2021-09-281,3131,3131,3121,3125001,312
2021-09-271,3301,3301,3061,3102,3001,310
2021-09-241,3191,3191,3121,3187001,318
2021-09-221,3171,3171,3171,3172001,317
2021-09-211,3181,3181,3001,3181,0001,318
2021-09-171,3191,3191,3181,3182001,318
2021-09-161,3151,3151,3031,3035001,303
2021-09-151,3201,3201,3171,3173001,317
2021-09-141,3311,3311,3261,3262001,326
2021-09-131,3421,3421,3321,3322001,332
2021-09-101,3451,3451,3291,3291,1001,329
2021-09-091,3421,3421,3421,3422001,342
2021-09-08---1,333-1,333
2021-09-071,3631,3631,3331,3331,0001,333
2021-09-061,3321,3431,3321,3434001,343
2021-09-031,3411,3621,3401,3621,7001,362
2021-09-021,3301,3441,3271,3411,1001,341
2021-09-011,3481,3481,3271,3428001,342
2021-08-311,3151,3291,3071,3272,2001,327
2021-08-301,3651,3651,3311,3514,1001,351
2021-08-271,4101,4191,3991,4051,2001,405
2021-08-261,3991,3991,3991,3997001,399
2021-08-251,4161,4161,3811,4109001,410
2021-08-241,3771,4201,3771,4201,6001,420
2021-08-231,3401,3771,3401,3651,3001,365
2021-08-201,3601,3601,3301,3303001,330
2021-08-191,3831,3831,3601,3601,2001,360
2021-08-181,3981,3981,3861,3864001,386
2021-08-171,4171,4171,4001,4006001,400
2021-08-161,4001,4191,4001,4179001,417
2021-08-131,4181,4181,4001,4001,5001,400
2021-08-12---1,420-1,420
2021-08-111,4471,4471,4051,4201,1001,420
2021-08-101,4051,4281,4041,4201,6001,420
2021-08-061,4101,4201,4061,4205001,420
2021-08-051,4001,4001,4001,4001,0001,400
2021-08-041,4001,4041,4001,4047001,404
2021-08-03---1,396-1,396
2021-08-021,3931,3961,3931,3962001,396
2021-07-301,4351,4351,3951,3971,8001,397
2021-07-291,4001,4001,3751,3957001,395
2021-07-281,3931,3931,3891,3918001,391
2021-07-271,3681,3681,3681,3681001,368
2021-07-261,3841,3991,3701,3701,6001,370
2021-07-211,3511,3891,3511,3692,3001,369
2021-07-201,3501,3501,3281,3285001,328
2021-07-191,3651,3651,3541,3548001,354
2021-07-161,3651,3941,3651,3885001,388
2021-07-151,3901,3901,3301,3662,7001,366
2021-07-141,4001,4391,3991,4392,2001,439
2021-07-131,3961,3981,3921,3985001,398
2021-07-121,3901,3901,3901,3905001,390
2021-07-091,4001,4001,3811,3899001,389
2021-07-081,3991,3991,3891,3897001,389
2021-07-071,3821,3991,3821,3996001,399
2021-07-061,3811,3811,3811,3811001,381
2021-07-051,3821,3821,3811,3814001,381
2021-07-021,4111,4111,3831,3831,8001,383
2021-07-011,3891,3891,3291,3531,1001,353
2021-06-301,3681,3681,3681,3681001,368
2021-06-291,3441,3751,3441,3451,6001,345
2021-06-281,3371,3371,3241,3351,3001,335
2021-06-251,3231,3421,3231,3281,0001,328
2021-06-24---1,338-1,338
2021-06-231,3321,3391,3321,3381,0001,338
2021-06-221,3251,3331,3201,3335001,333
2021-06-211,3191,3221,3111,3111,2001,311
2021-06-18---1,330-1,330
2021-06-17---1,330-1,330
2021-06-16---1,330-1,330
2021-06-15---1,330-1,330
2021-06-141,3411,3411,3301,3301,2001,330
2021-06-111,3391,3411,3291,3415001,341
2021-06-101,3331,3331,3261,3338001,333
2021-06-091,3151,3401,3151,3394001,339
2021-06-081,3141,3251,3141,3257001,325
2021-06-071,3141,3151,3141,3147001,314
2021-06-041,3351,3351,3201,3203001,320
2021-06-031,3251,3301,3251,3302001,330
2021-06-021,3251,3251,3251,3251001,325
2021-06-011,3251,3251,3251,3252001,325
2021-05-311,3261,3261,3211,3216001,321
2021-05-281,3021,3121,3011,3123001,312
2021-05-27---1,309-1,309
2021-05-261,3091,3091,3091,3099001,309
2021-05-251,3061,3101,3001,3101,5001,310
2021-05-241,3091,3091,3091,3091001,309
2021-05-211,3051,3051,3051,3051001,305
2021-05-201,3031,3101,3031,3102001,310
2021-05-191,3111,3111,3051,3053001,305
2021-05-18---1,308-1,308
2021-05-171,3081,3081,3081,3081001,308
2021-05-14---1,315-1,315
2021-05-131,3081,3151,3081,3153001,315
2021-05-121,3201,3201,3081,3082001,308
2021-05-111,3201,3201,3101,3101,5001,310
2021-05-101,3381,3381,3211,3213001,321
2021-05-071,3181,3181,3181,3181001,318
2021-05-061,3201,3201,3161,3161,2001,316
2021-04-301,3271,3271,3271,3272001,327
2021-04-281,3141,3231,3141,3233001,323
2021-04-271,3271,3271,3171,3173001,317
2021-04-261,3281,3441,3271,3279001,327
2021-04-231,3271,3281,3191,3287001,328
2021-04-221,3091,3191,3091,3135001,313
2021-04-211,3061,3121,3061,3122001,312
2021-04-201,3121,3121,3121,3122001,312
2021-04-191,3201,3201,3191,3194001,319
2021-04-161,3091,3141,3091,3147001,314
2021-04-151,3301,3301,3081,3112,5001,311
2021-04-141,3251,3301,3131,3251,6001,325
2021-04-131,3121,3151,3101,3117001,311
2021-04-121,3121,3121,3121,3121001,312
2021-04-091,3271,3301,3131,3131,3001,313
2021-04-08---1,308-1,308
2021-04-071,3071,3091,3041,3086001,308
2021-04-061,3061,3061,3041,3048001,304
2021-04-051,3161,3161,3101,3102,1001,310
2021-04-021,3181,3181,3111,3128001,312
2021-04-011,3361,3401,3171,3173,8001,317
2021-03-311,3181,3261,3181,3261,1001,326
2021-03-301,3211,3321,3211,3215001,321
2021-03-291,3501,3501,3231,3252,1001,325
2021-03-261,3311,3491,3261,3491,0001,349
2021-03-251,3111,3451,3111,3352,2001,335
2021-03-241,3151,3151,3101,3102001,310
2021-03-231,3201,3201,3101,3157001,315
2021-03-221,3371,3371,3071,3071,9001,307
2021-03-191,3041,3301,3041,3071,3001,307
2021-03-181,3171,3171,3011,3038001,303
2021-03-17---1,317-1,317
2021-03-161,3091,3171,3011,3173001,317
2021-03-151,3011,3091,3011,3093001,309
2021-03-121,3001,3201,3001,3129001,312
2021-03-111,3071,3151,3071,3143001,314
2021-03-101,2971,3161,2971,3006001,300
2021-03-091,2981,2981,2981,2981001,298
2021-03-081,2841,2961,2821,2875001,287
2021-03-051,2881,3061,2821,2921,8001,292
2021-03-041,2891,2891,2881,2882001,288
2021-03-03---1,300-1,300
2021-03-021,3001,3001,3001,3002001,300
2021-03-011,3331,3531,2991,3012,3001,301
2021-02-261,3191,3191,3031,3038001,303
2021-02-251,3221,3271,3221,3275001,327
2021-02-241,3001,3301,3001,3011,4001,301
2021-02-221,2991,3051,2991,3055001,305
2021-02-191,3101,3191,3001,3138001,313
2021-02-181,3131,3201,3131,3204001,320
2021-02-171,2951,3131,2831,3131,4001,313
2021-02-161,2951,3001,2951,2959001,295
2021-02-151,2891,2931,2891,2938001,293
2021-02-121,2891,2921,2891,2899001,289
2021-02-101,2921,2921,2881,2885001,288
2021-02-091,2831,2861,2831,2863001,286
2021-02-081,2901,2901,2901,2901001,290
2021-02-051,2761,2861,2761,2865001,286
2021-02-041,2891,2891,2851,2852001,285
2021-02-031,2851,2851,2851,2851001,285
2021-02-021,2941,2941,2931,2933001,293
2021-02-011,2751,2901,2751,2789001,278
2021-01-291,3001,3001,2861,2996001,299
2021-01-281,2801,3001,2801,3004001,300
2021-01-271,2891,2941,2761,2901,0001,290
2021-01-261,3061,3061,2861,2893,2001,289
2021-01-251,3001,3011,3001,3018001,301
2021-01-221,2821,2901,2761,2901,7001,290
2021-01-211,3091,3121,3091,3124001,312
2021-01-201,3031,3061,2811,2991,4001,299
2021-01-191,2981,3121,2981,2991,0001,299
2021-01-181,2961,2981,2941,2941,0001,294
2021-01-151,3211,3211,2961,2963,0001,296
2021-01-141,3531,3951,3201,3337,1001,333
2021-01-131,3191,4551,3181,4406,5001,440
2021-01-121,3011,3011,3011,3014001,301
2021-01-081,3051,3241,3011,3237001,323
2021-01-071,3121,3121,3011,3015001,301
2021-01-06---1,321-1,321
2021-01-051,3061,3251,3061,3213001,321
2021-01-041,3121,3121,3061,3064001,306

分割・併合履歴 ： なし